Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.000 |
25 giu 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
24 giu 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
21 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
20 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
19 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
18 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
17 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
14 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
13 giu 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
12 giu 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
11 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
10 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
07 giu 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 1.000 |
06 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
05 giu 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
04 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
03 giu 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 150 |
31 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
30 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
29 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
28 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
27 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
24 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
23 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
22 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
21 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
20 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
17 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
16 mag 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
15 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
14 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
13 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
10 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
09 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
08 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
07 mag 2024 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,9600 | 202 |
06 mag 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 410 |
03 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
02 mag 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 2.000 |
30 apr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
29 apr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
26 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
25 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
24 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
23 apr 2024 | 1,8600 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 100 |
22 apr 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 300 |
19 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
18 apr 2024 | 1,9100 | 2,0600 | 1,9100 | 2,0600 | 2,0600 | 100 |
18 apr 2024 | 0.018722 Dividendo |
17 apr 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0613 | 4.700 |
16 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
15 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0216 | - |
12 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0415 | - |
11 apr 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 2,0018 | 1.000 |
10 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0216 | - |
09 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
08 apr 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,0811 | 1.200 |
05 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
04 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
03 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
02 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
28 mar 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0216 | 10.000 |
27 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
26 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
25 mar 2024 | 2,0200 | 2,1400 | 2,0200 | 2,1400 | 2,1207 | 5.000 |
22 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | - |
21 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
20 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
19 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
18 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
15 mar 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0613 | 202 |
14 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
13 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0018 | 300 |
12 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
11 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | - |
08 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1207 | 110 |
07 mar 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0613 | 5.500 |
06 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9324 | - |
05 mar 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0613 | 280 |
04 mar 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9424 | 1.300 |
01 mar 2024 | 1,9200 | 2,0000 | 1,9200 | 2,0000 | 1,9820 | 1.450 |
29 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9027 | - |
28 feb 2024 | 1,9200 | 2,0000 | 1,9200 | 2,0000 | 1,9820 | 10 |
27 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9027 | - |
26 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | 600 |
23 feb 2024 | 1,9200 | 2,0000 | 1,9200 | 2,0000 | 1,9820 | 2.000 |
22 feb 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9027 | 2.500 |
21 feb 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 1,9820 | 1.800 |
20 feb 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0200 | 2,0018 | 17.724 |
19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9820 | 1.750 |
16 feb 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0000 | 1,9820 | 6.000 |
15 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0415 | 3.250 |
14 feb 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0400 | 2,0216 | 580 |
13 feb 2024 | 1,9100 | 2,0800 | 1,9100 | 2,0800 | 2,0613 | 1.600 |
12 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9027 | - |
09 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9027 | - |
08 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8928 | - |
07 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8928 | - |
06 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8928 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...